ITOT: iShares Core S&P Total U.S. Stock Market ETF

As of Friday, October 9th, 2026

$ 169.66

+1.08 +0.64%

Open: 169.18
High: 169.84
Low: 168.90
Volume: 1,203,943
Previous Close on Thursday, October 8th, 2026

$ 168.58

-0.70 -0.41%

Open: 168.79
High: 169.19
Low: 167.84
Volume: 1,240,352

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-10-09 169.18 169.84 168.90 169.66 1,203,943 +1.08 +0.64
2026-10-08 168.79 169.19 167.84 168.58 1,240,352 -0.70 -0.41
2026-10-07 169.03 169.45 168.53 169.28 1,017,525 -0.63 -0.37
2026-10-06 169.83 170.53 169.78 169.91 859,816 +0.83 +0.49
2026-10-05 168.00 169.52 167.99 169.08 1,022,797 +1.13 +0.67
2026-10-02 168.21 168.63 167.43 167.95 1,207,445 +1.28 +0.77
2026-10-01 166.63 167.00 165.50 166.67 1,724,943 +0.39 +0.23
2026-09-30 167.12 167.74 166.22 166.28 1,620,611 -0.36 -0.22
VIEW MORE / DOWNLOAD

Metrics and Technicals

Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 170.53
On 2026-10-06		 167.84
On 2026-10-08		 1.71 1.02 170.53
On 2026-10-06		 167.84
On 2026-10-08		 -1.58 169.30
10D 170.53
On 2026-10-06		 165.50
On 2026-10-01		 1.42 0.84 170.53
On 2026-10-06		 167.84
On 2026-10-08		 -1.58 168.10
20D 170.53
On 2026-10-06		 163.39
On 2026-09-16		 2.55 1.53 169.26
On 2026-09-22		 165.50
On 2026-10-01		 -2.22 167.52
WTD 170.53
On 2026-10-06		 167.84
On 2026-10-08		 1.71 1.02 170.53
On 2026-10-06		 167.84
On 2026-10-08		 -1.58 169.30
MTD 170.53
On 2026-10-06		 165.50
On 2026-10-01		 3.38 2.03 170.53
On 2026-10-06		 167.84
On 2026-10-08		 -1.58 168.73
As of Friday, October 9th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

308.20 +2.58 +0.84 2,947,349
KO

The Coca-Cola Company

88.05 +0.28 +0.32 10,373,848
PFE

Pfizer Inc.

28.28 +0.46 +1.65 22,591,763
VZ

Verizon Communications Inc.

41.65 -4.70 -10.14 94,728,889
VIX

CBOE Volatility Index

14.84 -0.65 -4.20
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

51,654.95 +423.31 +0.83 339,037,205
DJTA

Dow Jones Transportation Average

19,804.14 -4.93 -0.02 62,745,508
SPX

S&P 500 Index

7,811.54 +46.18 +0.59
OEX

S&P 100 Index

3,893.54 +19.55 +0.50
NDX

NASDAQ 100 Index

30,883.15 +157.34 +0.51
NYA

NYSE Composite Index

23,939.10 +141.50 +0.59
XAX

NYSE AMEX Composite Index

8,172.37 +44.13 +0.54
RUI

RUSSELL 1000 Index

4,247.06 +26.59 +0.63
RUT

Russell 2000 Index

2,806.98 +12.85 +0.46
RUA

Russell 3000 Index

4,419.32 +27.38 +0.62
VIX

CBOE Volatility Index

14.84 -0.65 -4.20
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.73 -0.03 -0.14
VIX6M

CBOE S&P 500 6-Month Volatility Index

19.86 -0.19 -0.95
VIX3M

CBOE S&P 500 3-Month Volatility Index

17.77 -0.32 -1.77
 
Recent
Ticker Last Chg %Chg Volume
ITOT

iShares Core S&P Total U.S. Stock Market ETF

169.66 +1.08 +0.64 1,203,943